| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2006 | INR | 215 | 215 | 202 | 205 | 205 | -10 (-4.65%) | 31,201 |
| 24 May 2006 | INR | 214.85 | 222 | 212.9 | 215 | 215 | +3.05 (+1.44%) | 138,716 |
| 23 May 2006 | INR | 215 | 215 | 192.05 | 211.95 | 211.95 | +1.95 (+0.93%) | 83,157 |
| 22 May 2006 | INR | 218 | 220 | 173.25 | 210 | 210 | 0.0 (0.0%) | 146,443 |
| 19 May 2006 | INR | 245 | 247.9 | 200 | 210 | 210 | -37.55 (-15.17%) | 203,594 |
| 18 May 2006 | INR | 250 | 251 | 237.65 | 247.55 | 247.55 | -5.65 (-2.23%) | 148,607 |
| 17 May 2006 | INR | 256.9 | 257.9 | 251 | 253.2 | 253.2 | -0.8 (-0.31%) | 202,896 |
| 16 May 2006 | INR | 246 | 259.65 | 236.1 | 254 | 254 | +6 (+2.42%) | 304,771 |
| 15 May 2006 | INR | 248.95 | 253 | 244 | 248 | 248 | -4 (-1.59%) | 106,506 |
| 12 May 2006 | INR | 248 | 252.5 | 245.1 | 252 | 252 | +2.65 (+1.06%) | 82,534 |
| 11 May 2006 | INR | 249 | 256 | 247.15 | 249.35 | 249.35 | -2.65 (-1.05%) | 73,796 |
| 10 May 2006 | INR | 247.1 | 259.5 | 247.1 | 252 | 252 | +6.35 (+2.58%) | 131,646 |
| 9 May 2006 | INR | 258 | 258 | 244.05 | 245.65 | 245.65 | -5.3 (-2.11%) | 62,907 |
| 8 May 2006 | INR | 261 | 262.3 | 248.45 | 250.95 | 250.95 | -5.65 (-2.20%) | 77,696 |
| 5 May 2006 | INR | 260 | 265 | 255.65 | 256.6 | 256.6 | -3.4 (-1.31%) | 189,840 |
| 4 May 2006 | INR | 263.1 | 266.5 | 259.15 | 260 | 260 | -0.3 (-0.12%) | 327,914 |
| 3 May 2006 | INR | 248 | 261 | 237.5 | 260.3 | 260.3 | +13.8 (+5.60%) | 560,092 |
| 2 May 2006 | INR | 246 | 252 | 243.05 | 246.5 | 246.5 | +2.5 (+1.02%) | 147,498 |
| 29 Apr 2006 | INR | 244 | 251 | 241.1 | 244 | 244 | +3.85 (+1.60%) | 51,964 |
| 28 Apr 2006 | INR | 240 | 249 | 232.05 | 240.15 | 240.15 | -6.95 (-2.81%) | 374,942 |
| 27 Apr 2006 | INR | 250 | 250 | 246 | 247.1 | 247.1 | +0.85 (+0.35%) | 77,677 |
| 26 Apr 2006 | INR | 244 | 249.5 | 241.1 | 246.25 | 246.25 | +4.7 (+1.95%) | 163,837 |
| 25 Apr 2006 | INR | 249.85 | 249.85 | 240 | 241.55 | 241.55 | -2.5 (-1.02%) | 64,314 |
| 24 Apr 2006 | INR | 252 | 258 | 243.6 | 244.05 | 244.05 | -4.95 (-1.99%) | 96,864 |
| 21 Apr 2006 | INR | 250 | 255 | 245.7 | 249 | 249 | -1.05 (-0.42%) | 254,154 |
| 20 Apr 2006 | INR | 249 | 251.45 | 242 | 250.05 | 250.05 | +0.25 (+0.10%) | 66,355 |
| 19 Apr 2006 | INR | 248.5 | 252 | 248.1 | 249.8 | 249.8 | +4.3 (+1.75%) | 209,417 |
| 18 Apr 2006 | INR | 247.95 | 251.45 | 242.1 | 245.5 | 245.5 | +2.05 (+0.84%) | 189,560 |
| 17 Apr 2006 | INR | 245 | 248.5 | 240 | 243.45 | 243.45 | -0.55 (-0.23%) | 115,259 |
| 13 Apr 2006 | INR | 243.55 | 245 | 232 | 244 | 244 | +6.4 (+2.69%) | 286,967 |
